China Resources Chemical Innovative Materials
华润材料 SZ301090 Forward-adjusted GEM
6.94
+0.09
(+1.25%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
6.86
High
7.00
Low
6.85
Prev close
6.85
Amplitude
2.19%
Volume
4.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
6.97
MA10
6.97
MA20
6.98
MA60
6.68
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 6.86 | 7.00 | 6.85 | 6.94 | 5M |
| 2 | 2026-09-29 | 6.92 | 6.93 | 6.83 | 6.85 | 5M |
| 3 | 2026-09-28 | 7.05 | 7.07 | 6.84 | 6.90 | 6M |
| 4 | 2026-09-24 | 7.13 | 7.14 | 7.03 | 7.05 | 4M |
| 5 | 2026-09-23 | 7.15 | 7.15 | 7.06 | 7.08 | 5M |
| 6 | 2026-09-22 | 7.19 | 7.22 | 7.08 | 7.12 | 6M |
| 7 | 2026-09-21 | 6.91 | 7.30 | 6.88 | 7.21 | 11M |
| 8 | 2026-09-18 | 6.80 | 6.99 | 6.78 | 6.86 | 6M |
| 9 | 2026-09-17 | 6.85 | 6.90 | 6.69 | 6.78 | 6M |
| 10 | 2026-09-16 | 6.71 | 6.95 | 6.67 | 6.91 | 7M |
| 11 | 2026-09-15 | 6.72 | 6.81 | 6.64 | 6.67 | 6M |
| 12 | 2026-09-14 | 6.76 | 6.82 | 6.71 | 6.77 | 5M |
52W
Data range
6.10
25.0%
9.45
High/low over the last 250 trading days, and where the price sits.
← Stocks